Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 0.053 | 0.06 | 0.053 | 0.054 | 0.054 | -0.004 (-6.90%) | 150,200 |
10 Feb 2020 | USD | 0.053 | 0.062 | 0.053 | 0.058 | 0.058 | +0.002 (+3.57%) | 357,200 |
7 Feb 2020 | USD | 0.053 | 0.056 | 0.053 | 0.056 | 0.056 | 0.0 (0.0%) | 380,300 |
6 Feb 2020 | USD | 0.052 | 0.058 | 0.052 | 0.056 | 0.056 | -0.004 (-6.67%) | 389,000 |
5 Feb 2020 | USD | 0.052 | 0.064 | 0.05 | 0.06 | 0.06 | +0.003 (+5.26%) | 958,500 |
4 Feb 2020 | USD | 0.06 | 0.06 | 0.057 | 0.057 | 0.057 | -0.003 (-5.00%) | 140,400 |
3 Feb 2020 | USD | 0.06 | 0.066 | 0.056 | 0.06 | 0.06 | 0.0 (0.0%) | 311,800 |
31 Jan 2020 | USD | 0.057 | 0.061 | 0.057 | 0.06 | 0.06 | 0.0 (0.0%) | 223,800 |
30 Jan 2020 | USD | 0.06 | 0.062 | 0.057 | 0.06 | 0.06 | -0.003 (-4.76%) | 58,600 |
29 Jan 2020 | USD | 0.065 | 0.065 | 0.056 | 0.063 | 0.063 | +0.006 (+10.53%) | 159,700 |
28 Jan 2020 | USD | 0.065 | 0.066 | 0.055 | 0.057 | 0.057 | -0.002 (-3.39%) | 330,300 |
27 Jan 2020 | USD | 0.06 | 0.066 | 0.059 | 0.059 | 0.059 | -0.004 (-6.35%) | 282,500 |
24 Jan 2020 | USD | 0.063 | 0.065 | 0.06 | 0.063 | 0.063 | -0.001 (-1.56%) | 212,300 |
23 Jan 2020 | USD | 0.066 | 0.066 | 0.063 | 0.064 | 0.064 | -0.003 (-4.48%) | 123,600 |
22 Jan 2020 | USD | 0.068 | 0.068 | 0.066 | 0.067 | 0.067 | 0.0 (0.0%) | 129,600 |
21 Jan 2020 | USD | 0.068 | 0.07 | 0.067 | 0.067 | 0.067 | -0.001 (-1.47%) | 998,900 |
17 Jan 2020 | USD | 0.067 | 0.068 | 0.067 | 0.068 | 0.068 | +0.001 (+1.49%) | 62,200 |
16 Jan 2020 | USD | 0.063 | 0.069 | 0.063 | 0.067 | 0.067 | +0 (+0.30%) | 202,100 |
15 Jan 2020 | USD | 0.069 | 0.069 | 0.0625 | 0.0668 | 0.0668 | -0 (-0.30%) | 267,965 |
14 Jan 2020 | USD | 0.0643 | 0.069 | 0.0643 | 0.067 | 0.067 | -0 (-0.15%) | 188,377 |
13 Jan 2020 | USD | 0.0621 | 0.0675 | 0.062 | 0.0671 | 0.0671 | +0.004 (+5.50%) | 225,479 |
10 Jan 2020 | USD | 0.0675 | 0.0675 | 0.0603 | 0.0636 | 0.0636 | -0.002 (-3.34%) | 208,815 |
9 Jan 2020 | USD | 0.0675 | 0.0675 | 0.06 | 0.0658 | 0.0658 | +0.003 (+5.28%) | 261,618 |
8 Jan 2020 | USD | 0.0601 | 0.065 | 0.058 | 0.0625 | 0.0625 | -0.005 (-7.27%) | 445,610 |
7 Jan 2020 | USD | 0.0542 | 0.0675 | 0.0542 | 0.0674 | 0.0674 | +0.001 (+1.51%) | 49,060 |
6 Jan 2020 | USD | 0.0601 | 0.0665 | 0.0601 | 0.0664 | 0.0664 | +0.004 (+7.10%) | 186,112 |
3 Jan 2020 | USD | 0.0602 | 0.062 | 0.0602 | 0.062 | 0.062 | 0.0 (0.0%) | 237,954 |
2 Jan 2020 | USD | 0.068 | 0.068 | 0.0601 | 0.062 | 0.062 | -0.001 (-2.21%) | 352,218 |
31 Dec 2019 | USD | 0.0557 | 0.0679 | 0.054 | 0.0634 | 0.0634 | +0.009 (+16.33%) | 958,573 |
30 Dec 2019 | USD | 0.0516 | 0.057 | 0.0516 | 0.0545 | 0.0545 | -0.002 (-4.22%) | 1,126,993 |